DoubleLine Fortune 500 Equal Weight ETF (DFVE)
NYSEARCA: DFVE · Real-Time Price · USD
26.64
-1.55 (-5.51%)
At close: Apr 3, 2025, 3:57 PM
26.65
+0.01 (0.04%)
Pre-market: Apr 4, 2025, 4:09 AM EDT
DFVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 26.94 | 26.95 | 26.64 | 26.64 | 26.64 | -5.51% | 1,462 |
| Apr 2, 2025 | 28.00 | 28.19 | 28.00 | 28.19 | 28.19 | 1.18% | 1,068 |
| Apr 1, 2025 | 27.87 | 27.87 | 27.76 | 27.86 | 27.86 | -1.31% | 3,127 |
| Mar 31, 2025 | 27.55 | 28.23 | 27.55 | 28.23 | 28.11 | 1.68% | 7,278 |
| Mar 28, 2025 | 27.79 | 27.79 | 27.73 | 27.76 | 27.65 | -1.78% | 715 |
| Mar 27, 2025 | 28.25 | 28.29 | 28.25 | 28.27 | 28.15 | -0.16% | 1,430 |
| Mar 26, 2025 | 28.34 | 28.37 | 28.30 | 28.31 | 28.19 | -0.14% | 969 |
| Mar 25, 2025 | 28.37 | 28.37 | 28.35 | 28.35 | 28.23 | -0.31% | 590 |
| Mar 24, 2025 | 28.36 | 28.44 | 28.35 | 28.44 | 28.32 | 1.80% | 1,469 |
| Mar 21, 2025 | 27.87 | 27.94 | 27.87 | 27.94 | 27.82 | -0.59% | 902 |
| Mar 20, 2025 | 28.19 | 28.19 | 28.11 | 28.11 | 27.99 | -0.41% | 2,055 |
| Mar 19, 2025 | 28.12 | 28.22 | 28.09 | 28.22 | 28.10 | 0.91% | 4,631 |
| Mar 18, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.85 | -0.67% | 72 |
| Mar 17, 2025 | 28.00 | 28.18 | 28.00 | 28.16 | 28.04 | 1.44% | 2,098 |
| Mar 14, 2025 | 27.40 | 27.76 | 27.40 | 27.76 | 27.64 | 2.09% | 2,032 |
| Mar 13, 2025 | 27.28 | 27.28 | 27.19 | 27.19 | 27.07 | -1.29% | 1,616 |
| Mar 12, 2025 | 27.75 | 27.75 | 27.50 | 27.54 | 27.43 | -0.40% | 1,277 |
| Mar 11, 2025 | 27.92 | 27.92 | 27.65 | 27.65 | 27.54 | -1.26% | 662 |
| Mar 10, 2025 | 28.34 | 28.36 | 28.01 | 28.01 | 27.89 | -1.83% | 763 |
| Mar 7, 2025 | 28.24 | 28.53 | 28.07 | 28.53 | 28.41 | 1.06% | 3,514 |
| Mar 6, 2025 | 28.24 | 28.27 | 28.23 | 28.23 | 28.11 | -0.87% | 794 |
| Mar 5, 2025 | 28.20 | 28.54 | 28.17 | 28.48 | 28.36 | 1.04% | 5,492 |
| Mar 4, 2025 | 28.65 | 28.65 | 28.18 | 28.18 | 28.07 | -1.58% | 950 |
| Mar 3, 2025 | 29.32 | 29.32 | 28.63 | 28.64 | 28.51 | -1.66% | 1,073 |
| Feb 28, 2025 | 28.97 | 29.12 | 28.86 | 29.12 | 29.00 | 1.00% | 1,095 |
| Feb 27, 2025 | 29.16 | 29.16 | 28.83 | 28.83 | 28.71 | -0.87% | 1,620 |
| Feb 26, 2025 | 29.13 | 29.14 | 29.08 | 29.08 | 28.96 | -0.36% | 893 |
| Feb 25, 2025 | 29.06 | 29.25 | 29.06 | 29.19 | 29.06 | 0.07% | 2,432 |
| Feb 24, 2025 | 29.26 | 29.26 | 29.17 | 29.17 | 29.04 | 0.03% | 725 |
| Feb 21, 2025 | 29.18 | 29.18 | 29.16 | 29.16 | 29.04 | -1.69% | 674 |
| Feb 20, 2025 | 29.47 | 29.66 | 29.47 | 29.66 | 29.53 | -0.40% | 2,587 |
| Feb 19, 2025 | 29.69 | 29.78 | 29.66 | 29.78 | 29.65 | 0.13% | 2,358 |
| Feb 18, 2025 | 29.67 | 29.74 | 29.65 | 29.74 | 29.62 | 0.68% | 68,444 |
| Feb 14, 2025 | 29.61 | 29.61 | 29.50 | 29.54 | 29.42 | 0.20% | 50,145 |
| Feb 13, 2025 | 29.29 | 29.48 | 29.29 | 29.48 | 29.36 | 0.91% | 5,890 |
| Feb 12, 2025 | 29.11 | 29.26 | 29.11 | 29.22 | 29.09 | -0.63% | 2,558 |
| Feb 11, 2025 | 29.37 | 29.42 | 29.34 | 29.40 | 29.28 | 0.09% | 3,188 |
| Feb 10, 2025 | 29.37 | 29.38 | 29.36 | 29.38 | 29.25 | 0.35% | 605 |
| Feb 7, 2025 | 29.27 | 29.36 | 29.27 | 29.27 | 29.15 | -0.74% | 881 |
| Feb 6, 2025 | 29.57 | 29.57 | 29.43 | 29.49 | 29.37 | -0.15% | 2,495 |
| Feb 5, 2025 | 29.43 | 29.54 | 29.43 | 29.53 | 29.41 | 0.56% | 2,488 |
| Feb 4, 2025 | 29.33 | 29.37 | 29.33 | 29.37 | 29.25 | 0.38% | 1,095 |
| Feb 3, 2025 | 29.34 | 29.34 | 29.26 | 29.26 | 29.14 | -0.90% | 2,523 |
| Jan 31, 2025 | 29.83 | 29.84 | 29.53 | 29.53 | 29.40 | -0.92% | 2,390 |
| Jan 30, 2025 | 29.73 | 29.86 | 29.69 | 29.80 | 29.68 | 0.90% | 4,171 |
| Jan 29, 2025 | 29.65 | 29.66 | 29.54 | 29.54 | 29.41 | -0.05% | 7,278 |
| Jan 28, 2025 | 29.61 | 29.61 | 29.51 | 29.55 | 29.43 | -0.48% | 1,899 |
| Jan 27, 2025 | 29.64 | 29.70 | 29.62 | 29.70 | 29.57 | 0.01% | 5,560 |
| Jan 24, 2025 | 29.74 | 29.76 | 29.67 | 29.69 | 29.57 | 0.08% | 1,692 |
| Jan 23, 2025 | 29.62 | 29.67 | 29.62 | 29.67 | 29.54 | 0.61% | 235 |